5,075$
-0,87%
Echtzeit-Aktienkurs Designer Brands Inc.
Bid:
Ask:
Aktienkurse zur Designer Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 5,12 | 5,18 | 5,07 | 5,08 | -0,84% | - |
| 04.11.2024 | 5,06 | 5,17 | 5,03 | 5,12 | 0,79% | 1.434.232,00 |
| 01.11.2024 | 5,25 | 5,35 | 5,04 | 5,08 | -2,50% | 1.453.174,00 |
| 31.10.2024 | 5,25 | 5,31 | 5,09 | 5,21 | -2,07% | 1.419.581,00 |
| 30.10.2024 | 5,38 | 5,52 | 5,29 | 5,32 | -0,75% | 1.058.473,00 |
| 29.10.2024 | 5,45 | 5,47 | 5,28 | 5,36 | -3,07% | 2.648.138,00 |
| 28.10.2024 | 5,65 | 5,70 | 5,47 | 5,53 | -0,72% | 1.236.416,00 |
| 25.10.2024 | 5,74 | 5,79 | 5,52 | 5,57 | -1,76% | 956.439,00 |
| 24.10.2024 | 5,88 | 5,99 | 5,65 | 5,67 | -3,41% | 1.073.219,00 |
| 23.10.2024 | 5,87 | 5,90 | 5,75 | 5,87 | -1,18% | 1.418.214,00 |
| 22.10.2024 | 5,89 | 5,95 | 5,69 | 5,94 | 0,85% | 1.531.948,00 |
| 21.10.2024 | 6,10 | 6,11 | 5,86 | 5,89 | -3,60% | 1.376.366,00 |
| 18.10.2024 | 6,31 | 6,39 | 6,09 | 6,11 | -2,40% | 789.766,00 |
| 17.10.2024 | 6,23 | 6,26 | 6,14 | 6,26 | 0,81% | 826.960,00 |
| 16.10.2024 | 6,26 | 6,27 | 6,01 | 6,21 | 0,81% | 1.167.371,00 |
| 15.10.2024 | 5,72 | 6,17 | 5,68 | 6,16 | 6,76% | 1.867.539,00 |
| 14.10.2024 | 6,04 | 6,04 | 5,76 | 5,77 | -4,79% | 1.766.753,00 |
| 11.10.2024 | 5,91 | 6,13 | 5,87 | 6,06 | 2,36% | 1.523.696,00 |
| 10.10.2024 | 5,85 | 5,93 | 5,71 | 5,92 | 0,00% | 1.274.285,00 |
| 09.10.2024 | 6,08 | 6,14 | 5,91 | 5,92 | -2,95% | 1.705.363,00 |
| 08.10.2024 | 6,26 | 6,30 | 6,07 | 6,10 | -2,71% | 1.266.277,00 |
| 07.10.2024 | 6,80 | 6,81 | 6,27 | 6,27 | -8,06% | 1.622.711,00 |
| 04.10.2024 | 6,85 | 7,08 | 6,81 | 6,82 | 1,19% | 1.477.398,00 |
| 03.10.2024 | 6,66 | 6,81 | 6,62 | 6,74 | 0,30% | 1.793.632,00 |
| 02.10.2024 | 6,77 | 7,16 | 6,72 | 6,72 | -1,90% | 2.630.964,00 |
| 01.10.2024 | 7,34 | 7,34 | 6,81 | 6,85 | -7,18% | 2.445.565,00 |
| 30.09.2024 | 6,85 | 7,46 | 6,80 | 7,38 | 7,11% | 1.852.098,00 |
| 27.09.2024 | 7,24 | 7,25 | 6,89 | 6,89 | -3,64% | 2.358.855,00 |
| 26.09.2024 | 7,20 | 7,30 | 6,98 | 7,15 | 1,27% | 1.814.189,00 |
| 25.09.2024 | 6,93 | 7,20 | 6,85 | 7,06 | 1,29% | 3.406.797,00 |
| 24.09.2024 | 6,74 | 7,04 | 6,74 | 6,97 | 4,19% | 3.253.371,00 |
| 23.09.2024 | 6,52 | 7,02 | 6,50 | 6,69 | 2,14% | 5.702.500,00 |
| 20.09.2024 | 6,39 | 6,76 | 6,33 | 6,55 | 1,08% | 13.382.485,00 |
| 19.09.2024 | 6,37 | 6,63 | 6,32 | 6,48 | 4,01% | 3.831.600,00 |
| 18.09.2024 | 6,47 | 6,71 | 6,15 | 6,23 | -2,66% | 3.969.488,00 |
| 17.09.2024 | 6,02 | 6,68 | 6,02 | 6,40 | 7,74% | 4.640.943,00 |
| 16.09.2024 | 5,81 | 6,06 | 5,81 | 5,94 | 2,24% | 4.002.920,00 |
| 13.09.2024 | 5,25 | 5,89 | 5,15 | 5,81 | 11,73% | 5.912.462,00 |
| 12.09.2024 | 5,03 | 5,43 | 4,90 | 5,20 | 1,17% | 5.225.422,00 |
| 11.09.2024 | 4,42 | 5,32 | 4,36 | 5,14 | -11,53% | 10.576.608,00 |
| 10.09.2024 | 6,02 | 6,05 | 5,65 | 5,81 | -3,33% | 5.086.635,00 |
| 09.09.2024 | 5,86 | 6,34 | 5,86 | 6,01 | 0,33% | 3.727.022,00 |
| 06.09.2024 | 6,02 | 6,18 | 5,95 | 5,99 | -0,66% | 2.818.674,00 |
| 05.09.2024 | 6,11 | 6,18 | 5,92 | 6,03 | -0,50% | 2.239.770,00 |
| 04.09.2024 | 6,11 | 6,12 | 5,86 | 6,06 | -1,14% | 2.144.567,00 |
| 03.09.2024 | 6,55 | 6,55 | 5,99 | 6,13 | -7,68% | 4.090.395,00 |
| 30.08.2024 | 7,25 | 7,27 | 6,63 | 6,64 | -7,78% | 2.074.118,00 |
| 29.08.2024 | 7,44 | 7,44 | 7,14 | 7,20 | -1,91% | 1.256.010,00 |
| 28.08.2024 | 7,57 | 7,64 | 7,14 | 7,34 | -4,05% | 1.429.013,00 |
| 27.08.2024 | 7,82 | 7,90 | 7,63 | 7,65 | -4,38% | 1.855.094,00 |
| 26.08.2024 | 8,12 | 8,19 | 7,89 | 8,00 | -0,62% | 1.334.356,00 |
| 23.08.2024 | 7,86 | 8,15 | 7,82 | 8,05 | 4,01% | 1.777.747,00 |
| 22.08.2024 | 7,75 | 7,85 | 7,66 | 7,74 | -0,51% | 1.023.355,00 |
| 21.08.2024 | 7,70 | 7,92 | 7,70 | 7,78 | 2,50% | 1.710.059,00 |
| 20.08.2024 | 7,68 | 7,74 | 7,51 | 7,59 | -0,91% | 829.116,00 |
| 19.08.2024 | 7,64 | 7,81 | 7,61 | 7,66 | 0,13% | 1.021.735,00 |
| 16.08.2024 | 7,40 | 7,74 | 7,40 | 7,65 | 2,68% | 1.624.406,00 |
| 15.08.2024 | 7,43 | 7,59 | 7,30 | 7,45 | 5,37% | 2.037.165,00 |
| 14.08.2024 | 7,29 | 7,35 | 7,07 | 7,07 | -1,94% | 749.617,00 |
| 13.08.2024 | 7,25 | 7,35 | 7,13 | 7,21 | 0,98% | 949.981,00 |
| 12.08.2024 | 7,01 | 7,24 | 6,97 | 7,14 | 1,42% | 1.139.545,00 |
| 09.08.2024 | 7,27 | 7,27 | 7,03 | 7,04 | -3,30% | 1.165.048,00 |
| 08.08.2024 | 7,20 | 7,32 | 7,12 | 7,28 | 3,41% | 1.022.595,00 |
| 07.08.2024 | 7,47 | 7,47 | 6,94 | 7,04 | -3,43% | 872.303,00 |
| 06.08.2024 | 7,26 | 7,41 | 7,06 | 7,29 | 0,83% | 924.079,00 |
| 05.08.2024 | 6,83 | 7,30 | 6,67 | 7,23 | -0,96% | 1.666.546,00 |
| 02.08.2024 | 7,64 | 7,68 | 7,15 | 7,30 | -7,71% | 1.675.256,00 |
| 01.08.2024 | 8,17 | 8,17 | 7,76 | 7,91 | -3,06% | 1.847.816,00 |
| 31.07.2024 | 7,89 | 8,45 | 7,65 | 8,16 | 4,08% | 2.456.488,00 |
| 30.07.2024 | 7,86 | 8,00 | 7,66 | 7,84 | 0,64% | 1.601.313,00 |
| 29.07.2024 | 7,86 | 8,00 | 7,71 | 7,79 | -0,64% | 1.182.114,00 |
| 26.07.2024 | 7,72 | 7,88 | 7,62 | 7,84 | 3,70% | 1.367.985,00 |
| 25.07.2024 | 7,58 | 7,77 | 7,39 | 7,56 | 0,53% | 1.624.230,00 |
| 24.07.2024 | 7,57 | 7,62 | 7,41 | 7,52 | -1,31% | 1.247.770,00 |
| 23.07.2024 | 7,44 | 7,69 | 7,40 | 7,62 | 2,28% | 1.713.602,00 |
| 22.07.2024 | 7,40 | 7,51 | 7,19 | 7,45 | 2,05% | 1.390.405,00 |
| 19.07.2024 | 7,17 | 7,48 | 7,17 | 7,30 | 0,69% | 1.685.290,00 |
| 18.07.2024 | 7,27 | 7,50 | 7,21 | 7,25 | -0,41% | 1.665.373,00 |
| 17.07.2024 | 7,24 | 7,55 | 7,17 | 7,28 | -1,49% | 1.456.203,00 |
| 16.07.2024 | 6,94 | 7,41 | 6,88 | 7,39 | 8,36% | 2.120.012,00 |
| 15.07.2024 | 7,04 | 7,09 | 6,82 | 6,82 | -3,40% | 1.502.148,00 |
| 12.07.2024 | 7,29 | 7,31 | 7,00 | 7,06 | -2,22% | 1.689.299,00 |
| 11.07.2024 | 6,99 | 7,23 | 6,97 | 7,22 | 6,33% | 2.203.125,00 |
| 10.07.2024 | 6,95 | 6,95 | 6,74 | 6,79 | -1,31% | 1.537.382,00 |
| 09.07.2024 | 6,74 | 6,97 | 6,67 | 6,88 | 1,47% | 2.312.232,00 |
| 08.07.2024 | 6,73 | 7,03 | 6,73 | 6,78 | 2,42% | 2.684.791,00 |
| 05.07.2024 | 6,66 | 6,87 | 6,60 | 6,62 | -0,75% | 2.549.341,00 |
| 03.07.2024 | 6,46 | 6,80 | 6,44 | 6,67 | 3,41% | 1.495.007,00 |
| 02.07.2024 | 6,70 | 6,73 | 6,30 | 6,45 | -3,59% | 3.247.475,00 |
| 01.07.2024 | 6,86 | 6,93 | 6,60 | 6,69 | -2,05% | 2.593.613,00 |
| 28.06.2024 | 7,03 | 7,16 | 6,73 | 6,83 | -3,12% | 2.868.762,00 |
| 27.06.2024 | 7,17 | 7,24 | 6,96 | 7,05 | -3,03% | 2.194.020,00 |
| 26.06.2024 | 7,30 | 7,36 | 7,10 | 7,27 | -1,22% | 1.903.983,00 |
| 25.06.2024 | 7,39 | 7,48 | 7,11 | 7,36 | -0,81% | 2.974.105,00 |
| 24.06.2024 | 7,72 | 7,75 | 7,36 | 7,42 | -1,20% | 2.491.090,00 |
| 21.06.2024 | 7,17 | 7,70 | 7,17 | 7,51 | 4,60% | 28.302.787,00 |
| 20.06.2024 | 6,81 | 7,27 | 6,74 | 7,18 | 5,74% | 3.773.202,00 |
| 18.06.2024 | 7,05 | 7,15 | 6,67 | 6,79 | -3,82% | 3.516.708,00 |
| 17.06.2024 | 7,13 | 7,24 | 6,84 | 7,06 | -1,40% | 3.618.166,00 |
| 14.06.2024 | 7,25 | 7,31 | 7,05 | 7,16 | -2,05% | 2.158.674,00 |